Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyios Corp (OP: CYIO )

0.0121 -0.0004 (-3.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0075 0.0087 0.0075 0.0081 1,140,686 +0.00(+8.00%)
Jan 30, 2024 0.0075 0.0087 0.0071 0.0075 572,657 +0.00(+7.14%)
Jan 29, 2024 0.0063 0.0079 0.0063 0.0070 1,156,750 +0.00(+0.00%)
Jan 26, 2024 0.0074 0.0075 0.0067 0.0070 458,843 -0.00(-2.78%)
Jan 25, 2024 0.0080 0.0080 0.0070 0.0072 162,914 -0.00(-15.29%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 88,270 +0.00(+7.59%)
Jan 23, 2024 0.0079 0.0079 0.0072 0.0079 2,240 +0.00(+2.60%)
Jan 22, 2024 0.0072 0.0077 0.0072 0.0077 9,000 +0.00(+1.32%)
Jan 19, 2024 0.0070 0.0085 0.0070 0.0076 241,000 -0.00(-2.56%)
Jan 18, 2024 0.0078 0.0078 0.0070 0.0078 26,000 +0.00(+0.00%)
Jan 17, 2024 0.0084 0.0087 0.0070 0.0078 325,940 -0.00(-1.27%)
Jan 16, 2024 0.0070 0.0089 0.0070 0.0079 570,177 -0.00(-2.47%)
Jan 12, 2024 0.0079 0.0090 0.0075 0.0081 777,500 +0.00(+2.53%)
Jan 11, 2024 0.0075 0.0079 0.0069 0.0079 3,011,508 +0.00(+5.33%)
Jan 10, 2024 0.0069 0.0075 0.0069 0.0075 88,313 +0.00(+8.70%)
Jan 09, 2024 0.0068 0.0075 0.0063 0.0069 1,177,597 +0.00(+1.47%)
Jan 08, 2024 0.0062 0.0075 0.0060 0.0068 827,038 -0.00(-2.86%)
Jan 05, 2024 0.0056 0.0070 0.0056 0.0070 1,627,098 +0.00(+12.90%)
Jan 04, 2024 0.0057 0.0062 0.0054 0.0062 1,208,750 +0.00(+21.57%)
Jan 03, 2024 0.0054 0.0054 0.0051 0.0051 64,650 -0.00(-5.56%)
Jan 02, 2024 0.0052 0.0057 0.0050 0.0054 1,268,653 -0.00(-1.82%)
Dec 29, 2023 0.0055 0.0057 0.0053 0.0055 651,607 +0.00(+7.84%)
Dec 28, 2023 0.0063 0.0066 0.0051 0.0051 823,406 -0.00(-10.53%)
Dec 27, 2023 0.0057 0.0057 0.0051 0.0057 2,911,339 +0.00(+14.00%)
Dec 26, 2023 0.0053 0.0059 0.0050 0.0050 1,285,041 +0.00(+2.04%)
Dec 22, 2023 0.0060 0.0060 0.0049 0.0049 1,597,830 +0.00(+0.00%)
Dec 21, 2023 0.0055 0.0059 0.0049 0.0049 1,194,827 -0.00(-7.55%)
Dec 20, 2023 0.0055 0.0073 0.0053 0.0053 2,530,758 -0.00(-1.85%)
Dec 19, 2023 0.0054 0.0065 0.0053 0.0054 597,310 -0.00(-6.90%)
Dec 18, 2023 0.0053 0.0075 0.0053 0.0058 1,659,157 +0.00(+3.57%)
Dec 15, 2023 0.0070 0.0080 0.0055 0.0056 1,335,469 -0.00(-24.32%)
Dec 14, 2023 0.0074 0.0074 0.0074 0.0074 600 +0.00(+2.78%)
Dec 13, 2023 0.0087 0.0087 0.0070 0.0072 1,078,994 -0.00(-13.25%)
Dec 12, 2023 0.0082 0.0083 0.0078 0.0083 112,952 -0.00(-1.19%)
Dec 11, 2023 0.0082 0.0090 0.0078 0.0084 101,500 -0.00(-6.67%)
Dec 08, 2023 0.0083 0.0090 0.0079 0.0090 45,937 +0.00(+15.38%)
Dec 07, 2023 0.0082 0.0095 0.0078 0.0078 161,500 -0.00(-10.34%)
Dec 06, 2023 0.0082 0.0088 0.0082 0.0087 18,149 +0.00(+0.00%)
Dec 05, 2023 0.0095 0.0100 0.0080 0.0087 1,381,696 -0.00(-1.14%)
Dec 04, 2023 0.0080 0.0095 0.0080 0.0088 97,857 +0.00(+3.53%)
Dec 01, 2023 0.0092 0.0092 0.0085 0.0085 11,767 -0.00(-5.56%)
Nov 30, 2023 0.0092 0.0099 0.0080 0.0090 378,366 -0.00(-8.16%)
Nov 29, 2023 0.0086 0.0098 0.0086 0.0098 408,325 +0.00(+22.50%)
Nov 28, 2023 0.0088 0.0090 0.0080 0.0080 197,644 -0.00(-9.09%)
Nov 27, 2023 0.0083 0.0088 0.0080 0.0088 31,750 +0.00(+17.33%)
Nov 24, 2023 0.0092 0.0092 0.0075 0.0075 1,954,645 +0.00(+4.17%)
Nov 22, 2023 0.0075 0.0089 0.0070 0.0072 193,275 +0.00(+2.86%)
Nov 21, 2023 0.0087 0.0087 0.0070 0.0070 244,845 +0.00(+0.00%)
Nov 20, 2023 0.0085 0.0105 0.0070 0.0070 2,048,527 -0.00(-17.65%)
Nov 17, 2023 0.0072 0.0085 0.0068 0.0085 767,572 +0.00(+30.77%)
Nov 16, 2023 0.0088 0.0099 0.0065 0.0065 457,250 -0.00(-31.58%)
Nov 15, 2023 0.0065 0.0095 0.0065 0.0095 214,870 +0.00(+25.00%)
Nov 14, 2023 0.0078 0.0078 0.0065 0.0076 683,827 +0.00(+4.11%)
Nov 13, 2023 0.0060 0.0082 0.0060 0.0073 2,226,109 +0.00(+21.67%)
Nov 10, 2023 0.0060 0.0060 0.0055 0.0060 4,910 +0.00(+0.00%)
Nov 09, 2023 0.0050 0.0060 0.0050 0.0060 150,203 +0.00(+20.00%)
Nov 08, 2023 0.0054 0.0054 0.0048 0.0050 31,100 -0.00(-7.41%)
Nov 07, 2023 0.0054 0.0054 0.0054 0.0054 1,588 +0.00(+8.00%)
Nov 06, 2023 0.0050 0.0050 0.0045 0.0050 48,076 -0.00(-3.85%)
Nov 03, 2023 0.0049 0.0052 0.0045 0.0052 651,103 -0.00(-3.70%)
Nov 02, 2023 0.0054 0.0056 0.0039 0.0054 3,420,437 +0.00(+1.89%)
Nov 01, 2023 0.0053 0.0053 0.0053 0.0053 500 -0.00(-3.64%)
Oct 31, 2023 0.0055 0.0055 0.0055 0.0055 8,025 -0.00(-15.38%)
Oct 30, 2023 0.0051 0.0065 0.0051 0.0065 380,445 +0.00(+0.00%)
Oct 27, 2023 0.0051 0.0065 0.0050 0.0065 38,500 +0.00(+16.07%)
Oct 26, 2023 0.0051 0.0065 0.0049 0.0056 230,400 -0.00(-13.85%)
Oct 24, 2023 0.0065 0 +0.00(+8.33%)
Oct 20, 2023 0.0060 0 +0.00(+0.00%)
Oct 19, 2023 0.0058 0.0065 0.0051 0.0060 871,400 -0.00(-7.69%)
Oct 17, 2023 0.0065 0 -0.00(-10.96%)
Oct 16, 2023 0.0060 0.0074 0.0055 0.0073 188,200 +0.00(+32.73%)
Oct 13, 2023 0.0061 0.0061 0.0054 0.0055 335,750 -0.00(-31.25%)
Oct 12, 2023 0.0071 0.0080 0.0069 0.0080 23,501 +0.00(+12.68%)
Oct 11, 2023 0.0076 0.0079 0.0071 0.0071 348,000 -0.00(-7.79%)
Oct 10, 2023 0.0078 0.0078 0.0060 0.0077 30,869 -0.00(-1.28%)
Oct 09, 2023 0.0058 0.0078 0.0056 0.0078 154,440 +0.00(+30.00%)
Oct 06, 2023 0.0060 0.0060 0.0060 0.0060 130,000 -0.00(-14.29%)
Oct 05, 2023 0.0060 0.0070 0.0060 0.0070 15,800 +0.00(+0.00%)
Oct 04, 2023 0.0060 0.0070 0.0060 0.0070 70,250 +0.00(+2.94%)
Oct 03, 2023 0.0065 0.0070 0.0062 0.0068 84,000 -0.00(-2.86%)
Sep 29, 2023 0.0070 0 -0.00(-15.66%)
Sep 26, 2023 0.0083 0 +0.00(+3.75%)
Sep 25, 2023 0.0071 0.0080 0.0071 0.0080 1,250 +0.00(+0.00%)
Sep 22, 2023 0.0081 0.0081 0.0080 0.0080 17,250 -0.00(-1.23%)
Sep 21, 2023 0.0058 0.0081 0.0058 0.0081 713,662 +0.00(+17.39%)
Sep 20, 2023 0.0064 0.0069 0.0064 0.0069 150,700 +0.00(+15.00%)
Sep 19, 2023 0.0067 0.0067 0.0060 0.0060 447,700 -0.00(-13.04%)
Sep 18, 2023 0.0063 0.0069 0.0062 0.0069 484,910 +0.00(+9.52%)
Sep 15, 2023 0.0064 0.0068 0.0063 0.0063 218,610 -0.00(-1.56%)
Sep 14, 2023 0.0064 0.0064 0.0064 0.0064 90,000 -0.00(-4.48%)
Sep 13, 2023 0.0067 0.0067 0.0064 0.0067 10,342 +0.00(+4.69%)
Sep 12, 2023 0.0067 0.0067 0.0064 0.0064 5,600 +0.00(+0.00%)
Sep 11, 2023 0.0067 0.0067 0.0064 0.0064 11,200 +0.00(+0.00%)
Sep 08, 2023 0.0071 0.0071 0.0064 0.0064 12,722 -0.00(-14.67%)
Sep 07, 2023 0.0062 0.0077 0.0062 0.0075 255,751 +0.00(+7.14%)
Sep 06, 2023 0.0070 0.0070 0.0062 0.0070 13,325 +0.00(+0.00%)
Sep 05, 2023 0.0070 0.0070 0.0070 0.0070 7,000 +0.00(+0.00%)
Aug 31, 2023 0.0070 0 +0.00(+4.48%)
Aug 30, 2023 0.0067 0.0067 0.0067 0.0067 10,316 +0.00(+8.06%)
Aug 29, 2023 0.0076 0.0076 0.0062 0.0062 1,157,367 -0.00(-1.59%)
Aug 28, 2023 0.0063 0.0076 0.0063 0.0063 135,883 -0.00(-10.00%)
Aug 25, 2023 0.0063 0.0077 0.0063 0.0070 975 +0.00(+11.11%)
Aug 24, 2023 0.0067 0.0074 0.0063 0.0063 365,700 -0.00(-7.35%)
Aug 23, 2023 0.0074 0.0074 0.0068 0.0068 22,500 -0.00(-12.82%)
Aug 22, 2023 0.0074 0.0078 0.0068 0.0078 153,493 +0.00(+18.18%)
Aug 21, 2023 0.0063 0.0082 0.0063 0.0066 463,810 -0.00(-14.29%)
Aug 18, 2023 0.0068 0.0078 0.0062 0.0077 1,268,275 +0.00(+6.94%)
Aug 17, 2023 0.0085 0.0085 0.0065 0.0072 264,636 -0.00(-4.00%)
Aug 16, 2023 0.0068 0.0080 0.0063 0.0075 402,561 +0.00(+0.00%)
Aug 15, 2023 0.0075 0.0075 0.0068 0.0075 458,000 +0.00(+0.00%)
Aug 14, 2023 0.0075 0.0075 0.0075 0.0075 775 -0.00(-10.71%)
Aug 11, 2023 0.0078 0.0086 0.0078 0.0084 175,462 +0.00(+0.00%)
Aug 10, 2023 0.0081 0.0084 0.0078 0.0084 65,364 +0.00(+7.69%)
Aug 09, 2023 0.0085 0.0085 0.0073 0.0078 307,507 -0.00(-8.24%)
Aug 08, 2023 0.0085 0.0085 0.0081 0.0085 99,523 +0.00(+14.86%)
Aug 07, 2023 0.0077 0.0089 0.0073 0.0074 216,589 -0.00(-10.84%)
Aug 04, 2023 0.0075 0.0089 0.0075 0.0083 51,950 -0.00(-6.74%)
Aug 03, 2023 0.0088 0.0091 0.0088 0.0089 90,575 +0.00(+20.27%)
Aug 02, 2023 0.0081 0.0086 0.0071 0.0074 3,397,960 -0.00(-9.76%)
Aug 01, 2023 0.0082 0.0088 0.0081 0.0082 145,128 -0.00(-1.20%)
Jul 31, 2023 0.0089 0.0089 0.0082 0.0083 68,949 +0.00(+0.00%)
Jul 28, 2023 0.0084 0.0084 0.0081 0.0083 192,400 -0.00(-4.60%)
Jul 27, 2023 0.0090 0.0090 0.0083 0.0087 196,800 +0.00(+7.41%)
Jul 26, 2023 0.0091 0.0091 0.0081 0.0081 3,152,553 -0.00(-11.96%)
Jul 25, 2023 0.0098 0.0098 0.0091 0.0092 516,931 -0.00(-13.21%)
Jul 24, 2023 0.0091 0.0106 0.0091 0.0106 364,116 +0.00(+11.58%)
Jul 21, 2023 0.0091 0.0101 0.0089 0.0095 2,217,383 -0.00(-15.18%)
Jul 20, 2023 0.0094 0.0112 0.0094 0.0112 306,499 +0.00(+20.43%)
Jul 19, 2023 0.0089 0.0093 0.0089 0.0093 63,000 +0.00(+0.00%)
Jul 18, 2023 0.0099 0.0099 0.0090 0.0093 318,182 -0.00(-1.06%)
Jul 17, 2023 0.0090 0.0094 0.0089 0.0094 619,959 +0.00(+4.44%)
Jul 14, 2023 0.0092 0.0094 0.0089 0.0090 203,757 -0.00(-4.26%)
Jul 13, 2023 0.0099 0.0105 0.0091 0.0094 394,351 -0.00(-10.48%)
Jul 12, 2023 0.0101 0.0105 0.0090 0.0105 776,874 +0.00(+5.00%)
Jul 11, 2023 0.0097 0.0107 0.0097 0.0100 410,500 +0.00(+3.09%)
Jul 10, 2023 0.0102 0.0108 0.0095 0.0097 28,012 -0.00(-4.90%)
Jul 07, 2023 0.0100 0.0108 0.0095 0.0102 335,791 -0.00(-5.56%)
Jul 06, 2023 0.0101 0.0109 0.0100 0.0108 557,500 -0.00(-1.82%)
Jul 05, 2023 0.0110 0.0110 0.0101 0.0110 291,528 +0.00(+4.76%)
Jul 03, 2023 0.0100 0.0109 0.0100 0.0105 625,400 +0.00(+3.96%)
Jun 30, 2023 0.0102 0.0109 0.0100 0.0101 742,560 -0.00(-0.98%)
Jun 29, 2023 0.0110 0.0110 0.0100 0.0102 667,602 -0.00(-1.92%)
Jun 28, 2023 0.0110 0.0120 0.0104 0.0104 363,281 -0.00(-7.14%)
Jun 27, 2023 0.0102 0.0112 0.0102 0.0112 23,597 +0.00(+2.75%)
Jun 26, 2023 0.0103 0.0117 0.0100 0.0109 729,816 -0.00(-9.17%)
Jun 23, 2023 0.0110 0.0120 0.0102 0.0120 578,884 -0.00(-3.23%)
Jun 22, 2023 0.0129 0.0145 0.0102 0.0124 1,321,499 +0.00(+11.71%)
Jun 21, 2023 0.0110 0.0140 0.0105 0.0111 946,000 -0.00(-5.13%)
Jun 20, 2023 0.0108 0.0149 0.0100 0.0117 2,574,692 +0.00(+8.33%)
Jun 16, 2023 0.0120 0.0120 0.0108 0.0108 736,900 -0.00(-1.82%)
Jun 15, 2023 0.0109 0.0121 0.0109 0.0110 690,064 -0.01(-31.25%)
May 08, 2023 0.0155 0.0199 0.0150 0.0160 770,402 +0.00(+3.23%)
May 05, 2023 0.0200 0.0200 0.0148 0.0155 2,135,162 -0.00(-22.50%)
May 04, 2023 0.0163 0.0210 0.0153 0.0200 899,351 +0.00(+9.89%)
May 03, 2023 0.0200 0.0200 0.0171 0.0182 620,545 -0.00(-3.70%)
May 02, 2023 0.0153 0.0196 0.0150 0.0189 2,341,713 +0.00(+23.53%)
May 01, 2023 0.0168 0.0168 0.0131 0.0153 2,571,294 -0.00(-3.77%)
Apr 28, 2023 0.0168 0.0234 0.0150 0.0159 4,979,851 -0.00(-3.64%)
Apr 27, 2023 0.0159 0.0195 0.0141 0.0165 589,666 +0.00(+14.58%)
Apr 26, 2023 0.0140 0.0162 0.0128 0.0144 610,754 -0.00(-4.00%)
Apr 25, 2023 0.0150 0.0168 0.0140 0.0150 575,066 -0.00(-10.71%)
Apr 24, 2023 0.0181 0.0195 0.0155 0.0168 948,657 -0.00(-14.29%)
Apr 21, 2023 0.0111 0.0200 0.0109 0.0196 2,414,902 +0.01(+81.48%)
Apr 20, 2023 0.0106 0.0111 0.0092 0.0108 63,050 +0.00(+1.89%)
Apr 19, 2023 0.0091 0.0106 0.0091 0.0106 61,100 -0.00(-1.85%)
Apr 18, 2023 0.0108 0.0108 0.0100 0.0108 26,400 +0.00(+4.85%)
Apr 17, 2023 0.0090 0.0128 0.0085 0.0103 46,567 +0.00(+3.00%)
Apr 14, 2023 0.0114 0.0130 0.0100 0.0100 181,500 -0.00(-9.09%)
Apr 13, 2023 0.0090 0.0114 0.0090 0.0110 15,170 +0.00(+10.00%)
Apr 12, 2023 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-4.76%)
Apr 11, 2023 0.0094 0.0105 0.0087 0.0105 406,466 +0.00(+6.06%)
Apr 10, 2023 0.0087 0.0110 0.0087 0.0099 139,363 -0.00(-5.71%)
Apr 05, 2023 0.0105 0 -0.00(-4.55%)
Apr 04, 2023 0.0098 0.0110 0.0086 0.0110 6,390 +0.00(+0.00%)
Apr 03, 2023 0.0105 0.0110 0.0097 0.0110 24,000 +0.00(+4.76%)
Mar 31, 2023 0.0098 0.0105 0.0093 0.0105 115,400 +0.00(+5.00%)
Mar 30, 2023 0.0090 0.0115 0.0085 0.0100 142,850 -0.00(-2.91%)
Mar 29, 2023 0.0090 0.0110 0.0090 0.0103 8,355 -0.00(-1.90%)
Mar 28, 2023 0.0090 0.0105 0.0090 0.0105 11,301 +0.00(+0.00%)
Mar 27, 2023 0.0114 0.0115 0.0090 0.0105 38,420 -0.00(-4.55%)
Mar 24, 2023 0.0110 0.0114 0.0090 0.0110 76,000 -0.00(-4.35%)
Mar 23, 2023 0.0087 0.0115 0.0087 0.0115 17,800 +0.00(+16.16%)
Mar 22, 2023 0.0094 0.0110 0.0085 0.0099 14,189 +0.00(+19.28%)
Mar 21, 2023 0.0101 0.0108 0.0083 0.0083 1,249,678 -0.00(-17.82%)
Mar 20, 2023 0.0097 0.0109 0.0086 0.0101 2,275,564 -0.00(-6.48%)
Mar 17, 2023 0.0105 0.0110 0.0095 0.0108 67,934 -0.00(-0.92%)
Mar 16, 2023 0.0100 0.0109 0.0095 0.0109 79,849 +0.00(+3.81%)
Mar 15, 2023 0.0104 0.0110 0.0100 0.0105 114,217 +0.00(+0.96%)
Mar 14, 2023 0.0100 0.0104 0.0100 0.0104 33,263 +0.00(+4.00%)
Mar 13, 2023 0.0095 0.0105 0.0085 0.0100 151,982 +0.00(+11.11%)
Mar 10, 2023 0.0100 0.0105 0.0090 0.0090 900,522 +0.00(+5.88%)
Mar 09, 2023 0.0093 0.0102 0.0085 0.0085 318,743 -0.00(-15.00%)
Mar 08, 2023 0.0098 0.0113 0.0098 0.0100 404,250 +0.00(+2.04%)
Mar 07, 2023 0.0093 0.0098 0.0093 0.0098 25,547 +0.00(+1.03%)
Mar 06, 2023 0.0094 0.0097 0.0093 0.0097 45,903 +0.00(+2.11%)
Mar 03, 2023 0.0093 0.0095 0.0093 0.0095 68,100 +0.00(+1.06%)
Mar 02, 2023 0.0090 0.0094 0.0090 0.0094 25,649 -0.00(-3.09%)
Mar 01, 2023 0.0096 0.0097 0.0096 0.0097 240 +0.00(+0.00%)
Feb 28, 2023 0.0090 0.0097 0.0082 0.0097 56,450 -0.00(-1.02%)
Feb 27, 2023 0.0080 0.0098 0.0080 0.0098 78,900 +0.00(+15.29%)
Feb 24, 2023 0.0089 0.0099 0.0080 0.0085 1,297,694 -0.00(-3.41%)
Feb 23, 2023 0.0092 0.0092 0.0088 0.0088 125,250 +0.00(+3.53%)
Feb 22, 2023 0.0092 0.0096 0.0081 0.0085 197,880 -0.00(-10.53%)
Feb 21, 2023 0.0094 0.0095 0.0094 0.0095 36,500 +0.00(+4.40%)
Feb 17, 2023 0.0100 0.0100 0.0087 0.0091 91,590 -0.00(-3.19%)
Feb 16, 2023 0.0099 0.0100 0.0087 0.0094 316,663 +0.00(+3.30%)
Feb 15, 2023 0.0120 0.0126 0.0091 0.0091 2,835,812 -0.00(-24.17%)
Feb 14, 2023 0.0101 0.0120 0.0097 0.0120 154,500 +0.00(+0.00%)
Feb 13, 2023 0.0119 0.0120 0.0100 0.0120 200,555 +0.00(+5.26%)
Feb 10, 2023 0.0105 0.0140 0.0100 0.0114 222,078 +0.00(+14.00%)
Feb 09, 2023 0.0100 0.0110 0.0100 0.0100 83,354 +0.00(+0.00%)
Feb 08, 2023 0.0110 0.0110 0.0090 0.0100 345,550 -0.00(-9.09%)
Feb 07, 2023 0.0102 0.0116 0.0090 0.0110 362,175 -0.00(-8.33%)
Feb 06, 2023 0.0100 0.0125 0.0100 0.0120 148,380 -0.00(-4.00%)
Feb 03, 2023 0.0110 0.0140 0.0100 0.0125 560,000 +0.00(+19.05%)
Feb 02, 2023 0.0104 0.0145 0.0095 0.0105 798,450 +0.00(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.